Marcopolo S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.490 | 5.490 | 5.230 | 5.300 | 3.938 | 554,840 |
| 2025-05-09 | 5.420 | 5.470 | 5.290 | 5.470 | 4.064 | 804,760 |
| 2025-05-08 | 5.310 | 5.420 | 5.240 | 5.340 | 3.967 | 533,390 |
| 2025-05-07 | 5.320 | 5.360 | 5.180 | 5.290 | 3.930 | 644,380 |
| 2025-05-06 | 5.400 | 5.490 | 5.280 | 5.320 | 3.953 | 489,830 |
| 2025-05-05 | 5.490 | 5.510 | 5.310 | 5.450 | 4.049 | 274,780 |
| 2025-05-02 | 5.440 | 5.580 | 5.350 | 5.430 | 4.034 | 275,440 |
| 2025-04-30 | 5.230 | 5.670 | 5.150 | 5.460 | 4.057 | 837,980 |
| 2025-04-29 | 5.350 | 5.380 | 5.260 | 5.310 | 3.876 | 424,930 |
| 2025-04-28 | 5.330 | 5.370 | 5.240 | 5.350 | 3.905 | 249,150 |
| 2025-04-25 | 5.200 | 5.350 | 5.150 | 5.290 | 3.861 | 439,010 |
| 2025-04-24 | 5.190 | 5.200 | 5.090 | 5.180 | 3.781 | 324,940 |
| 2025-04-23 | 5.040 | 5.190 | 5.040 | 5.160 | 3.766 | 379,170 |
| 2025-04-22 | 5.090 | 5.100 | 4.980 | 5.000 | 3.649 | 255,750 |
| 2025-04-17 | 5.000 | 5.090 | 4.940 | 5.090 | 3.715 | 297,000 |
| 2025-04-16 | 4.950 | 5.070 | 4.840 | 4.960 | 3.620 | 1,215,390 |
| 2025-04-15 | 4.680 | 4.960 | 4.640 | 4.900 | 3.576 | 881,210 |
| 2025-04-14 | 4.720 | 4.760 | 4.620 | 4.670 | 3.409 | 428,230 |
| 2025-04-11 | 4.740 | 4.760 | 4.660 | 4.680 | 3.416 | 322,080 |
| 2025-04-10 | 4.810 | 4.820 | 4.660 | 4.740 | 3.460 | 314,930 |
| 2025-04-09 | 4.590 | 4.810 | 4.560 | 4.760 | 3.474 | 731,170 |
| 2025-04-08 | 4.650 | 4.780 | 4.570 | 4.590 | 3.350 | 903,100 |
| 2025-04-07 | 4.740 | 4.740 | 4.540 | 4.660 | 3.401 | 755,260 |
| 2025-04-04 | 4.900 | 4.900 | 4.740 | 4.740 | 3.460 | 396,660 |
| 2025-04-03 | 4.930 | 5.110 | 4.910 | 4.930 | 3.598 | 662,420 |
| 2025-04-02 | 4.930 | 4.970 | 4.850 | 4.890 | 3.569 | 1,576,630 |
| 2025-04-01 | 4.980 | 5.050 | 4.870 | 4.880 | 3.562 | 1,210,440 |
| 2025-03-31 | 5.230 | 5.230 | 4.950 | 4.950 | 3.613 | 665,170 |
| 2025-03-28 | 5.360 | 5.360 | 5.160 | 5.220 | 3.810 | 775,390 |
| 2025-03-27 | 5.430 | 5.430 | 5.300 | 5.320 | 3.883 | 600,490 |
| 2025-03-26 | 5.510 | 5.550 | 5.400 | 5.430 | 3.963 | 207,130 |
| 2025-03-25 | 5.510 | 5.600 | 5.410 | 5.470 | 3.992 | 424,270 |
| 2025-03-24 | 5.600 | 5.610 | 5.470 | 5.470 | 3.992 | 159,940 |
| 2025-03-21 | 5.520 | 5.610 | 5.490 | 5.600 | 4.087 | 248,160 |
| 2025-03-20 | 5.570 | 5.620 | 5.520 | 5.520 | 4.029 | 205,260 |
| 2025-03-19 | 5.500 | 5.590 | 5.430 | 5.510 | 4.022 | 210,540 |
| 2025-03-18 | 5.610 | 5.610 | 5.420 | 5.450 | 3.978 | 401,720 |
| 2025-03-17 | 5.670 | 5.670 | 5.470 | 5.560 | 4.058 | 608,190 |
| 2025-03-14 | 5.430 | 5.690 | 5.400 | 5.670 | 4.138 | 250,030 |
| 2025-03-13 | 5.310 | 5.450 | 5.160 | 5.430 | 3.963 | 346,610 |
| 2025-03-12 | 5.290 | 5.300 | 5.150 | 5.240 | 3.825 | 246,840 |
| 2025-03-11 | 5.500 | 5.510 | 5.260 | 5.270 | 3.846 | 422,950 |
| 2025-03-10 | 5.720 | 5.720 | 5.470 | 5.500 | 4.014 | 374,660 |
| 2025-03-07 | 5.390 | 5.780 | 5.290 | 5.700 | 4.160 | 1,080,200 |
| 2025-03-06 | 5.760 | 5.770 | 5.330 | 5.330 | 3.890 | 1,283,700 |
| 2025-03-05 | 5.680 | 5.830 | 5.650 | 5.730 | 4.182 | 488,620 |
| 2025-02-28 | 5.500 | 5.750 | 5.490 | 5.750 | 4.197 | 1,475,320 |
| 2025-02-27 | 5.630 | 5.680 | 5.470 | 5.530 | 4.036 | 1,450,460 |
| 2025-02-26 | 5.930 | 6.000 | 5.860 | 5.860 | 4.277 | 858,330 |
| 2025-02-25 | 6.060 | 6.060 | 5.750 | 5.880 | 4.107 | 1,769,240 |
| 2025-02-24 | 6.150 | 6.250 | 6.100 | 6.110 | 4.268 | 276,650 |
| 2025-02-21 | 6.270 | 6.270 | 6.050 | 6.120 | 4.275 | 532,950 |
| 2025-02-20 | 6.070 | 6.140 | 6.020 | 6.100 | 4.261 | 144,430 |
| 2025-02-19 | 6.190 | 6.250 | 6.090 | 6.090 | 4.254 | 124,080 |
| 2025-02-18 | 6.300 | 6.350 | 6.200 | 6.310 | 4.407 | 443,960 |
| 2025-02-17 | 6.390 | 6.450 | 6.240 | 6.280 | 4.386 | 141,020 |
| 2025-02-14 | 6.110 | 6.400 | 6.110 | 6.400 | 4.470 | 1,012,770 |
| 2025-02-13 | 6.010 | 6.070 | 5.960 | 6.060 | 4.233 | 77,770 |
| 2025-02-12 | 6.190 | 6.190 | 6.000 | 6.010 | 4.198 | 294,030 |
| 2025-02-11 | 6.120 | 6.230 | 6.080 | 6.190 | 4.324 | 131,670 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1300 BRL |
| 2026-04-24 | 0.0850 BRL |
| 2025-11-24 | 0.8580 BRL |
| 2025-08-26 | 0.1815 BRL |
| 2025-04-30 | 0.0935 BRL |
| 2025-02-26 | 0.2530 BRL |
| 2024-11-26 | 0.1540 BRL |
| 2024-08-28 | 0.1320 BRL |
| 2024-05-23 | 0.1100 BRL |
| 2024-02-29 | 0.3036 BRL |
| 2023-12-21 | 0.1320 BRL |
| 2023-10-05 | 0.0924 BRL |
| 2023-07-11 | 0.0924 BRL |
| 2023-03-06 | 0.1214 BRL |
| 2022-12-26 | 0.1874 BRL |
| 2021-12-28 | 0.0488 BRL |
| 2021-07-05 | 0.0924 BRL |
| 2020-12-22 | 0.0264 BRL |
| 2020-09-22 | 0.0330 BRL |
| 2020-06-23 | 0.0330 BRL |
| 2020-03-23 | 0.0330 BRL |
| 2020-02-27 | 0.0634 BRL |
| 2019-09-23 | 0.0396 BRL |
| 2019-06-25 | 0.0396 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.